Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
2.30
|
210 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 | |
21/11/2011 |
2.31
|
50 | 2.29 | 2.31 | 2.31 | 0 | 0 | 0 | |
18/11/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
17/11/2011 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
16/11/2011 |
2.29
|
2,410 | 2.26 | 2.29 | 2.21 | 0 | 0 | 0 | |
15/11/2011 |
2.26
|
2,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
14/11/2011 |
2.26
|
1,010 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 | |
11/11/2011 |
2.26
|
0 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 | |
10/11/2011 |
2.26
|
6,310 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 | |
09/11/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
08/11/2011 |
2.31
|
2,220 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 | |
07/11/2011 |
2.31
|
2,450 | 2.31 | 2.31 | 2.31 | 450 | 0 | 0.0 | |
04/11/2011 |
2.31
|
5,540 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 | |
03/11/2011 |
2.32
|
1,010 | 2.22 | 2.32 | 2.16 | 0 | 0 | 0 | |
02/11/2011 |
2.22
|
600 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 | |
01/11/2011 |
2.33
|
900 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 | |
31/10/2011 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
28/10/2011 |
2.45
|
1,620 | 2.41 | 2.45 | 2.36 | 0 | 0 | 0 | |
27/10/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 | |
26/10/2011 |
2.41
|
280 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 | |
25/10/2011 |
2.42
|
10 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
24/10/2011 |
2.47
|
5,310 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 | |
21/10/2011 |
2.50
|
330 | 2.38 | 2.50 | 2.31 | 0 | 0 | 0 | |
20/10/2011 |
2.38
|
2,310 | 2.28 | 2.38 | 2.31 | 0 | 0 | 0 | |
19/10/2011 |
2.28
|
500 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
18/10/2011 |
2.39
|
730 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 | |
17/10/2011 |
2.39
|
400 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 | |
14/10/2011 |
2.42
|
300 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 | |
13/10/2011 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
12/10/2011 |
2.36
|
10 | 2.27 | 2.36 | 2.36 | 0 | 0 | 0 | |
11/10/2011 |
2.27
|
1,000 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 | |
10/10/2011 |
2.35
|
1,000 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
07/10/2011 |
2.47
|
20 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
06/10/2011 |
2.47
|
940 | 2.42 | 2.47 | 2.30 | 0 | 0 | 0 | |
05/10/2011 |
2.42
|
2,300 | 2.42 | 2.42 | 2.42 | 2,300 | 0 | 0.1 | |
04/10/2011 |
2.42
|
4,790 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
03/10/2011 |
2.54
|
10 | 2.45 | 2.54 | 2.54 | 0 | 0 | 0 | |
30/09/2011 |
2.45
|
150 | 2.42 | 2.45 | 2.36 | 0 | 0 | 0 | |
29/09/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
28/09/2011 |
2.42
|
50 | 2.36 | 2.42 | 2.42 | 0 | 0 | 0 | |
27/09/2011 |
2.36
|
120 | 2.31 | 2.36 | 2.36 | 0 | 0 | 0 | |
26/09/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 | |
23/09/2011 |
2.31
|
490 | 2.27 | 2.31 | 2.21 | 0 | 0 | 0 | |
22/09/2011 |
2.27
|
400 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
21/09/2011 |
2.34
|
350 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 | |
20/09/2011 |
2.45
|
360 | 2.35 | 2.45 | 2.36 | 0 | 0 | 0 | |
19/09/2011 |
2.35
|
3,890 | 2.27 | 2.37 | 2.35 | 0 | 0 | 0 | |
16/09/2011 |
2.27
|
380 | 2.37 | 2.37 | 2.27 | 0 | 0 | 0 | |
15/09/2011 |
2.37
|
2,590 | 2.27 | 2.37 | 2.27 | 0 | 0 | 0 | |
14/09/2011 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 | |
13/09/2011 |
2.27
|
1,150 | 2.26 | 2.27 | 2.27 | 0 | 0 | 0 | |
12/09/2011 |
2.26
|
27,380 | 2.32 | 2.44 | 2.26 | 0 | 0 | 0 | |
09/09/2011 |
2.32
|
6,410 | 2.37 | 2.42 | 2.31 | 0 | 0 | 0 | |
08/09/2011 |
2.37
|
11,780 | 2.27 | 2.37 | 2.37 | 0 | 0 | 0 | |
07/09/2011 |
2.27
|
23,810 | 2.27 | 2.37 | 2.27 | 0 | 0 | 0 | |
06/09/2011 |
2.27
|
700 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 | |
05/09/2011 |
2.38
|
450 | 2.49 | 2.51 | 2.38 | 0 | 0 | 0 | |
01/09/2011 |
2.49
|
12,700 | 2.39 | 2.51 | 2.28 | 0 | 0 | 0 | |
31/08/2011 |
2.39
|
23,570 | 2.29 | 2.39 | 2.28 | 0 | 0 | 0 | |
30/08/2011 |
2.29
|
5,040 | 2.34 | 2.41 | 2.25 | 0 | 0 | 0 | |
29/08/2011 |
2.34
|
11,430 | 2.24 | 2.34 | 2.17 | 0 | 0 | 0 | |
26/08/2011 |
2.24
|
21,890 | 2.21 | 2.31 | 2.21 | 5,000 | 0 | 0.1 | |
25/08/2011 |
2.21
|
10,280 | 2.31 | 2.41 | 2.20 | 0 | 0 | 0 | |
24/08/2011 |
2.31
|
780 | 2.35 | 2.41 | 2.31 | 0 | 0 | 0 | |
23/08/2011 |
2.35
|
4,570 | 2.36 | 2.36 | 2.35 | 500 | 0 | 0.0 | |
22/08/2011 |
2.36
|
2,210 | 2.28 | 2.37 | 2.31 | 0 | 0 | 0 | |
19/08/2011 |
2.28
|
14,500 | 2.17 | 2.28 | 2.07 | 0 | 0 | 0 | |
18/08/2011 |
2.17
|
380 | 2.26 | 2.36 | 2.17 | 0 | 0 | 0 | |
17/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/08/2011 |
2.26
|
2,870 | 2.15 | 2.26 | 2.15 | 0 | 0 | 0 | |
16/08/2011 |
2.15
|
2,150 | 2.06 | 2.15 | 2.05 | 0 | 0 | 0 | |
15/08/2011 |
2.06
|
2,730 | 2.16 | 2.25 | 2.06 | 0 | 0 | 0 | |
12/08/2011 |
2.16
|
19,650 | 2.06 | 2.16 | 2.13 | 0 | 0 | 0 | |
11/08/2011 |
2.06
|
2,470 | 2.10 | 2.20 | 2.06 | 0 | 0 | 0 | |
10/08/2011 |
2.10
|
2,810 | 2.00 | 2.10 | 2.04 | 0 | 0 | 0 | |
09/08/2011 |
2.00
|
13,150 | 2.01 | 2.11 | 2.00 | 30 | 1,000 | -0.0 | |
08/08/2011 |
2.01
|
8,570 | 2.00 | 2.10 | 2.01 | 0 | 500 | -0.0 | |
05/08/2011 |
2.00
|
1,350 | 1.94 | 2.03 | 2.00 | 10 | 0 | 0.0 | |
04/08/2011 |
1.94
|
340 | 1.85 | 1.94 | 1.81 | 0 | 0 | 0 | |
03/08/2011 |
1.85
|
2,630 | 1.92 | 2.01 | 1.85 | 0 | 0 | 0 | |
02/08/2011 |
1.92
|
130 | 1.98 | 2.07 | 1.92 | 0 | 0 | 0 | |
01/08/2011 |
1.98
|
5,180 | 2.06 | 2.16 | 1.98 | 0 | 0 | 0 | |
29/07/2011 |
2.06
|
680 | 2.15 | 2.20 | 2.06 | 0 | 0 | 0 | |
28/07/2011 |
2.15
|
4,330 | 2.05 | 2.15 | 2.06 | 60 | 0 | 0.0 | |
27/07/2011 |
2.05
|
10,860 | 2.08 | 2.15 | 2.05 | 0 | 0 | 0 | |
26/07/2011 |
2.08
|
2,340 | 2.05 | 2.08 | 2.00 | 0 | 0 | 0 | |
25/07/2011 |
2.05
|
120 | 2.14 | 2.20 | 2.04 | 0 | 0 | 0 | |
22/07/2011 |
2.14
|
10 | 2.06 | 2.14 | 2.14 | 0 | 0 | 0 | |
21/07/2011 |
2.06
|
2,030 | 2.06 | 2.06 | 2.03 | 0 | 0 | 0 | |
20/07/2011 |
2.06
|
4,620 | 2.00 | 2.06 | 2.00 | 0 | 0 | 0 | |
19/07/2011 |
2.00
|
7,090 | 1.95 | 2.03 | 2.00 | 0 | 0 | 0 | |
18/07/2011 |
1.95
|
300 | 2.00 | 2.00 | 1.95 | 0 | 0 | 0 | |
15/07/2011 |
2.00
|
20 | 2.00 | 2.07 | 2.00 | 0 | 0 | 0 | |
14/07/2011 |
2.00
|
4,530 | 2.04 | 2.08 | 1.94 | 2,400 | 0 | 0.0 | |
13/07/2011 |
2.04
|
11,700 | 1.97 | 2.04 | 2.00 | 0 | 0 | 0 | |
12/07/2011 |
1.97
|
10,110 | 1.95 | 2.02 | 1.97 | 0 | 0 | 0 | |
11/07/2011 |
1.95
|
11,390 | 1.95 | 2.02 | 1.95 | 0 | 0 | 0 | |
08/07/2011 |
1.95
|
11,770 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 | |
07/07/2011 |
1.90
|
6,880 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 | |
06/07/2011 |
1.90
|
2,000 | 1.91 | 1.93 | 1.90 | 0 | 0 | 0 | |
05/07/2011 |
1.91
|
18,860 | 1.82 | 1.91 | 1.87 | 0 | 0 | 0 |